| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 7.08 | 7.17 | 7.03 | 7.06 | 7.06 | -0.07 (-0.98%) | 12,600,000 |
| 25 Jan 2024 | CNY | 6.65 | 7.18 | 6.59 | 7.13 | 7.13 | +0.49 (+7.38%) | 21,118,269 |
| 24 Jan 2024 | CNY | 6.3 | 6.71 | 6.23 | 6.64 | 6.64 | +0.41 (+6.58%) | 14,516,485 |
| 23 Jan 2024 | CNY | 6.25 | 6.28 | 6.08 | 6.23 | 6.23 | 0.0 (0.0%) | 6,777,061 |
| 22 Jan 2024 | CNY | 6.7 | 6.7 | 6.14 | 6.23 | 6.23 | -0.49 (-7.29%) | 12,413,448 |
| 19 Jan 2024 | CNY | 6.86 | 6.86 | 6.72 | 6.72 | 6.72 | -0.11 (-1.61%) | 4,151,670 |
| 18 Jan 2024 | CNY | 6.91 | 6.97 | 6.61 | 6.83 | 6.83 | -0.13 (-1.87%) | 10,027,841 |
| 17 Jan 2024 | CNY | 7.06 | 7.11 | 6.96 | 6.96 | 6.96 | -0.13 (-1.83%) | 5,423,216 |
| 16 Jan 2024 | CNY | 7.18 | 7.23 | 6.98 | 7.09 | 7.09 | -0.12 (-1.66%) | 7,946,988 |
| 15 Jan 2024 | CNY | 7.36 | 7.38 | 7.2 | 7.21 | 7.21 | -0.23 (-3.09%) | 8,336,516 |
| 12 Jan 2024 | CNY | 7.37 | 7.59 | 7.34 | 7.44 | 7.44 | +0.06 (+0.81%) | 8,242,503 |
| 11 Jan 2024 | CNY | 7.27 | 7.43 | 7.22 | 7.38 | 7.38 | +0.12 (+1.65%) | 5,670,280 |
| 10 Jan 2024 | CNY | 7.3 | 7.39 | 7.16 | 7.26 | 7.26 | -0.05 (-0.68%) | 5,197,555 |
| 9 Jan 2024 | CNY | 7.37 | 7.41 | 7.25 | 7.31 | 7.31 | -0.04 (-0.54%) | 5,809,787 |
| 8 Jan 2024 | CNY | 7.61 | 7.63 | 7.35 | 7.35 | 7.35 | -0.27 (-3.54%) | 6,618,461 |
| 5 Jan 2024 | CNY | 7.75 | 7.8 | 7.58 | 7.62 | 7.62 | -0.11 (-1.42%) | 5,900,010 |
| 4 Jan 2024 | CNY | 7.78 | 7.81 | 7.64 | 7.73 | 7.73 | -0.04 (-0.51%) | 5,111,428 |
| 3 Jan 2024 | CNY | 7.77 | 7.86 | 7.64 | 7.77 | 7.77 | -0.05 (-0.64%) | 7,400,873 |
| 2 Jan 2024 | CNY | 7.62 | 7.92 | 7.59 | 7.82 | 7.82 | +0.2 (+2.62%) | 11,767,007 |
| 29 Dec 2023 | CNY | 7.4 | 7.73 | 7.38 | 7.62 | 7.62 | +0.2 (+2.70%) | 9,372,765 |
| 28 Dec 2023 | CNY | 7.25 | 7.46 | 7.22 | 7.42 | 7.42 | +0.15 (+2.06%) | 5,700,117 |
| 27 Dec 2023 | CNY | 7.26 | 7.31 | 7.16 | 7.27 | 7.27 | +0.01 (+0.14%) | 4,038,831 |
| 26 Dec 2023 | CNY | 7.42 | 7.42 | 7.22 | 7.26 | 7.26 | -0.16 (-2.16%) | 5,784,687 |
| 25 Dec 2023 | CNY | 7.43 | 7.58 | 7.38 | 7.42 | 7.42 | -0.03 (-0.40%) | 5,440,810 |
| 22 Dec 2023 | CNY | 7.49 | 7.65 | 7.38 | 7.45 | 7.45 | +0.01 (+0.13%) | 8,400,202 |
| 21 Dec 2023 | CNY | 7.33 | 7.53 | 7.27 | 7.44 | 7.44 | +0.01 (+0.13%) | 7,191,885 |
| 20 Dec 2023 | CNY | 7.65 | 7.71 | 7.41 | 7.43 | 7.43 | -0.22 (-2.88%) | 9,461,483 |
| 19 Dec 2023 | CNY | 7.56 | 7.79 | 7.56 | 7.65 | 7.65 | +0.09 (+1.19%) | 8,694,581 |
| 18 Dec 2023 | CNY | 7.69 | 7.69 | 7.54 | 7.56 | 7.56 | -0.16 (-2.07%) | 7,340,686 |
| 15 Dec 2023 | CNY | 7.82 | 7.87 | 7.61 | 7.72 | 7.72 | -0.11 (-1.40%) | 9,546,755 |
